| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 18.13 | 18.19 | 17.84 | 17.95 | 17.95 | -0.16 (-0.88%) | 610,928 |
| 8 Jun 2010 | USD | 17.4 | 18.46 | 17.4 | 18.11 | 18.11 | +0.76 (+4.38%) | 1,175,971 |
| 7 Jun 2010 | USD | 17.08 | 17.81 | 16.9 | 17.35 | 17.35 | +0.19 (+1.11%) | 583,275 |
| 4 Jun 2010 | USD | 17.45 | 17.69 | 17.12 | 17.16 | 17.16 | -0.74 (-4.13%) | 581,434 |
| 3 Jun 2010 | USD | 17.9 | 17.95 | 17.41 | 17.9 | 17.9 | -0.07 (-0.39%) | 633,316 |
| 2 Jun 2010 | USD | 17.84 | 17.99 | 17.68 | 17.97 | 17.97 | +0.08 (+0.45%) | 527,858 |
| 1 Jun 2010 | USD | 17.77 | 18.65 | 17.77 | 17.89 | 17.89 | -0.11 (-0.61%) | 1,061,249 |
| 31 May 2010 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 18.15 | 18.25 | 17.82 | 18 | 18 | -0.14 (-0.77%) | 498,293 |
| 27 May 2010 | USD | 18.47 | 18.48 | 18.03 | 18.14 | 18.14 | +0.35 (+1.97%) | 763,636 |
| 26 May 2010 | USD | 17.53 | 18.2 | 17.53 | 17.79 | 17.79 | +0.41 (+2.36%) | 931,217 |
| 25 May 2010 | USD | 16.51 | 17.42 | 16.5 | 17.38 | 17.38 | +0.46 (+2.72%) | 1,083,456 |
| 24 May 2010 | USD | 17.2 | 17.67 | 16.9 | 16.92 | 16.92 | -0.2 (-1.17%) | 875,553 |
| 21 May 2010 | USD | 16.75 | 17.42 | 16.38 | 17.12 | 17.12 | -0.07 (-0.41%) | 965,527 |
| 20 May 2010 | USD | 17.46 | 17.7 | 16.96 | 17.19 | 17.19 | -0.94 (-5.18%) | 1,481,191 |
| 19 May 2010 | USD | 18.47 | 18.5 | 17.4 | 18.13 | 18.13 | -0.75 (-3.97%) | 1,662,194 |
| 18 May 2010 | USD | 18.71 | 19.12 | 18.61 | 18.88 | 18.88 | +0.19 (+1.02%) | 778,987 |
| 17 May 2010 | USD | 19.75 | 19.76 | 18.5 | 18.69 | 18.69 | -1.1 (-5.56%) | 1,121,402 |
| 14 May 2010 | USD | 20.08 | 20.48 | 19.19 | 19.79 | 19.79 | -0.13 (-0.65%) | 794,294 |
| 13 May 2010 | USD | 20.25 | 20.55 | 19.74 | 19.92 | 19.92 | -0.42 (-2.06%) | 768,216 |
| 12 May 2010 | USD | 20.56 | 21 | 20.31 | 20.34 | 20.34 | +0.04 (+0.20%) | 1,188,665 |
| 11 May 2010 | USD | 19.55 | 20.48 | 19.45 | 20.3 | 20.3 | +0.93 (+4.80%) | 1,457,521 |
| 10 May 2010 | USD | 19.09 | 19.5 | 18.93 | 19.37 | 19.37 | +0.51 (+2.70%) | 704,305 |
| 7 May 2010 | USD | 18.98 | 19.25 | 18.4 | 18.86 | 18.86 | -0.12 (-0.63%) | 1,002,401 |
| 6 May 2010 | USD | 19.12 | 19.88 | 18.28 | 18.98 | 18.98 | -0.28 (-1.45%) | 1,638,288 |
| 5 May 2010 | USD | 18.8 | 19.86 | 18.62 | 19.26 | 19.26 | -0.27 (-1.38%) | 853,737 |
| 4 May 2010 | USD | 20.26 | 20.49 | 19.06 | 19.53 | 19.53 | -1.01 (-4.92%) | 1,194,718 |
| 3 May 2010 | USD | 20.8 | 20.935 | 20.14 | 20.54 | 20.54 | +0.11 (+0.54%) | 693,308 |
| 30 Apr 2010 | USD | 20.7 | 21.5 | 20.43 | 20.43 | 20.43 | -0.15 (-0.73%) | 943,078 |
| 29 Apr 2010 | USD | 20.08 | 20.7 | 20 | 20.58 | 20.58 | +0.49 (+2.44%) | 733,203 |
